Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 194.77 | 194.91 | 193.54 | 193.54 | 7,152,971 | -0.58(-0.30%) |
Nov 29, 2016 | 193.78 | 194.58 | 193.45 | 194.11 | 4,085,963 | +0.31(+0.16%) |
Nov 28, 2016 | 194.32 | 194.60 | 193.62 | 193.80 | 5,518,020 | -0.86(-0.44%) |
Nov 25, 2016 | 194.26 | 194.66 | 194.20 | 194.66 | 2,118,471 | +0.71(+0.37%) |
Nov 23, 2016 | 193.95 | 193.95 | 193.95 | 0 | +0.21(+0.11%) | |
Nov 22, 2016 | 193.77 | 193.99 | 193.07 | 193.74 | 3,505,179 | +0.32(+0.17%) |
Nov 21, 2016 | 192.57 | 193.46 | 192.43 | 193.41 | 3,641,565 | +1.40(+0.73%) |
Nov 18, 2016 | 192.47 | 192.66 | 191.79 | 192.02 | 5,234,478 | -0.38(-0.20%) |
Nov 17, 2016 | 191.61 | 192.47 | 191.48 | 192.40 | 6,581,309 | +0.86(+0.45%) |
Nov 16, 2016 | 191.13 | 191.66 | 191.04 | 191.54 | 4,863,003 | -0.25(-0.13%) |
Nov 15, 2016 | 190.71 | 191.78 | 190.47 | 191.78 | 6,072,365 | +1.51(+0.79%) |
Nov 14, 2016 | 190.78 | 190.89 | 189.54 | 190.27 | 4,289,683 | +0.05(+0.03%) |
Nov 11, 2016 | 189.86 | 190.38 | 189.19 | 190.22 | 8,428,479 | -0.34(-0.18%) |
Nov 10, 2016 | 190.18 | 191.81 | 189.10 | 190.56 | 9,313,930 | +0.38(+0.20%) |
Nov 09, 2016 | 186.53 | 190.75 | 186.50 | 190.18 | 11,225,195 | +2.08(+1.11%) |
Nov 08, 2016 | 186.89 | 188.71 | 186.61 | 188.10 | 7,346,425 | +0.86(+0.46%) |
Nov 07, 2016 | 185.78 | 187.30 | 185.64 | 187.24 | 9,617,844 | +4.06(+2.22%) |
Nov 04, 2016 | 183.54 | 184.40 | 183.09 | 183.18 | 4,501,426 | -0.31(-0.17%) |
Nov 03, 2016 | 184.49 | 184.70 | 183.15 | 183.48 | 4,281,264 | -0.77(-0.42%) |
Nov 02, 2016 | 185.10 | 185.47 | 183.82 | 184.25 | 4,338,717 | -1.16(-0.63%) |
Nov 01, 2016 | 187.07 | 187.12 | 184.16 | 185.41 | 9,248,288 | -1.27(-0.68%) |
Oct 31, 2016 | 187.10 | 187.30 | 186.58 | 186.69 | 4,881,312 | -0.05(-0.03%) |
Oct 28, 2016 | 187.25 | 187.96 | 186.02 | 186.74 | 4,441,918 | -0.55(-0.29%) |
Oct 27, 2016 | 188.54 | 188.56 | 187.22 | 187.29 | 3,299,090 | -0.52(-0.27%) |
Oct 26, 2016 | 187.33 | 188.39 | 187.10 | 187.81 | 2,863,141 | -0.39(-0.21%) |
Oct 25, 2016 | 188.62 | 188.88 | 188.02 | 188.20 | 2,505,909 | -0.60(-0.32%) |
Oct 24, 2016 | 188.91 | 189.17 | 188.45 | 188.80 | 2,607,171 | +0.83(+0.44%) |
Oct 21, 2016 | 187.12 | 188.09 | 186.95 | 187.97 | 2,549,521 | +0.09(+0.05%) |
Oct 20, 2016 | 187.92 | 188.49 | 187.25 | 187.88 | 2,884,036 | -0.32(-0.17%) |
Oct 19, 2016 | 188.01 | 188.57 | 187.68 | 188.21 | 3,111,354 | +0.46(+0.25%) |
Oct 18, 2016 | 188.23 | 188.27 | 187.39 | 187.75 | 1,834,506 | +1.15(+0.62%) |
Oct 17, 2016 | 187.21 | 187.48 | 186.43 | 186.59 | 3,357,072 | -0.62(-0.33%) |
Oct 14, 2016 | 188.17 | 188.63 | 187.18 | 187.21 | 4,250,489 | +0.02(+0.01%) |
Oct 13, 2016 | 186.39 | 187.67 | 185.57 | 187.19 | 5,111,571 | -0.58(-0.31%) |
Oct 12, 2016 | 187.68 | 188.30 | 187.16 | 187.77 | 2,764,461 | +0.23(+0.13%) |
Oct 11, 2016 | 189.47 | 189.54 | 186.78 | 187.54 | 4,561,997 | -2.34(-1.23%) |
Oct 10, 2016 | 188.93 | 190.39 | 189.77 | 189.88 | 3,024,608 | +0.95(+0.50%) |
Oct 07, 2016 | 189.87 | 190.09 | 188.18 | 188.93 | 8,836,425 | -0.74(-0.39%) |
Oct 06, 2016 | 189.22 | 189.81 | 188.67 | 189.67 | 2,789,696 | +0.18(+0.10%) |
Oct 05, 2016 | 189.24 | 189.89 | 189.20 | 189.48 | 3,274,316 | +0.83(+0.44%) |
Oct 04, 2016 | 189.72 | 189.93 | 188.03 | 188.65 | 3,797,820 | -0.83(-0.44%) |
Oct 03, 2016 | 189.61 | 189.82 | 188.93 | 189.48 | 5,441,407 | -0.58(-0.31%) |
Sep 30, 2016 | 189.47 | 190.76 | 189.23 | 190.07 | 4,524,063 | +1.41(+0.75%) |
Sep 29, 2016 | 190.14 | 190.54 | 188.08 | 188.65 | 4,468,834 | -1.71(-0.90%) |
Sep 28, 2016 | 189.64 | 190.48 | 188.66 | 190.37 | 2,449,344 | +1.00(+0.53%) |
Sep 27, 2016 | 188.06 | 189.49 | 187.69 | 189.37 | 3,721,682 | +1.14(+0.61%) |
Sep 26, 2016 | 188.93 | 189.11 | 188.04 | 188.23 | 3,460,155 | -1.57(-0.83%) |
Sep 23, 2016 | 190.41 | 190.54 | 189.69 | 189.80 | 2,857,635 | -1.00(-0.52%) |
Sep 22, 2016 | 190.67 | 191.13 | 190.41 | 190.79 | 5,010,564 | +1.16(+0.61%) |
Sep 21, 2016 | 188.23 | 189.80 | 187.54 | 189.63 | 4,729,808 | +2.09(+1.12%) |
Sep 20, 2016 | 188.37 | 188.54 | 187.48 | 187.54 | 2,307,476 | +0.02(+0.01%) |
Sep 19, 2016 | 188.18 | 188.81 | 187.18 | 187.52 | 2,403,604 | +0.09(+0.05%) |
Sep 16, 2016 | 187.56 | 187.75 | 186.77 | 187.42 | 5,826,665 | -0.78(-0.42%) |
Sep 15, 2016 | 186.14 | 188.60 | 185.98 | 188.21 | 3,930,298 | +1.89(+1.01%) |
Sep 14, 2016 | 186.47 | 187.69 | 185.76 | 186.32 | 4,859,857 | -0.10(-0.06%) |
Sep 13, 2016 | 187.80 | 188.07 | 185.80 | 186.42 | 7,495,609 | -2.75(-1.45%) |
Sep 12, 2016 | 185.66 | 189.54 | 185.62 | 189.17 | 5,880,594 | +2.69(+1.44%) |
Sep 09, 2016 | 189.73 | 189.74 | 186.43 | 186.48 | 8,438,548 | -4.58(-2.40%) |
Sep 08, 2016 | 191.13 | 191.42 | 190.73 | 191.06 | 3,495,257 | -0.45(-0.24%) |
Sep 07, 2016 | 191.33 | 191.65 | 190.87 | 191.52 | 4,220,012 | -0.03(-0.02%) |
Sep 06, 2016 | 191.19 | 191.55 | 190.47 | 191.55 | 3,865,573 | +0.64(+0.34%) |
Sep 02, 2016 | 190.97 | 190.91 | 190.91 | 190.91 | 2,647,525 | +0.83(+0.44%) |